Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 936.00
-23.00 (-2.40%)
At close: May 20, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 958.00 | 958.00 | 933.00 | 936.00 | 936.00 | -2.40% | 50,781 |
| May 19, 2026 | 960.00 | 961.00 | 951.00 | 959.00 | 959.00 | -0.21% | 44,679 |
| May 18, 2026 | 961.00 | 980.00 | 952.00 | 961.00 | 961.00 | -1.94% | 83,189 |
| May 15, 2026 | 980.00 | 983.00 | 971.00 | 980.00 | 980.00 | -0.20% | 72,713 |
| May 14, 2026 | 975.00 | 987.00 | 975.00 | 982.00 | 982.00 | -0.61% | 50,976 |
| May 13, 2026 | 992.00 | 992.00 | 974.00 | 988.00 | 988.00 | -0.40% | 48,660 |
| May 12, 2026 | 1,000.00 | 1,005.00 | 982.00 | 992.00 | 992.00 | -1.10% | 85,542 |
| May 11, 2026 | 1,021.00 | 1,021.00 | 991.00 | 1,003.00 | 1,003.00 | -1.18% | 88,199 |
| May 8, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.49% | 57,215 |
| May 7, 2026 | 1,057.00 | 1,059.00 | 1,014.00 | 1,020.00 | 1,020.00 | -3.04% | 105,039 |
| May 6, 2026 | 1,060.00 | 1,071.00 | 1,030.00 | 1,052.00 | 1,052.00 | -0.85% | 158,767 |
| May 4, 2026 | 1,053.00 | 1,070.00 | 1,053.00 | 1,061.00 | 1,061.00 | 0.09% | 37,197 |
| Apr 30, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.84% | 53,448 |
| Apr 29, 2026 | 1,057.00 | 1,073.00 | 1,057.00 | 1,069.00 | 1,069.00 | 0.56% | 30,417 |
| Apr 28, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.37% | 27,188 |
| Apr 27, 2026 | 1,075.00 | 1,076.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 56,680 |
| Apr 24, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.83% | 67,226 |
| Apr 23, 2026 | 1,083.00 | 1,092.00 | 1,043.00 | 1,078.00 | 1,078.00 | 0.09% | 158,383 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | -2.80% | 182,110 |
| Apr 21, 2026 | 1,051.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,108.00 | 5.42% | 228,449 |
| Apr 20, 2026 | 1,036.00 | 1,059.00 | 1,024.00 | 1,051.00 | 1,051.00 | 1.74% | 139,090 |
| Apr 17, 2026 | 1,021.00 | 1,039.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.18% | 79,327 |
| Apr 16, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 79,699 |
| Apr 15, 2026 | 1,019.00 | 1,026.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.69% | 118,236 |
| Apr 14, 2026 | 985.00 | 1,047.00 | 985.00 | 1,019.00 | 1,019.00 | 3.45% | 355,321 |
| Apr 13, 2026 | 974.00 | 991.00 | 961.00 | 985.00 | 985.00 | 1.03% | 71,895 |
| Apr 10, 2026 | 973.00 | 978.00 | 969.00 | 975.00 | 975.00 | 0.21% | 38,191 |
| Apr 9, 2026 | 971.00 | 981.00 | 966.00 | 973.00 | 973.00 | 0.31% | 19,160 |
| Apr 8, 2026 | 971.00 | 990.00 | 966.00 | 970.00 | 970.00 | -0.10% | 41,041 |
| Apr 7, 2026 | 977.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.10% | 37,820 |
| Apr 6, 2026 | 991.00 | 991.00 | 964.00 | 972.00 | 972.00 | 0.10% | 19,298 |
| Apr 3, 2026 | 968.00 | 980.00 | 963.00 | 971.00 | 971.00 | 0.83% | 22,820 |
| Apr 2, 2026 | 977.00 | 987.00 | 954.00 | 963.00 | 963.00 | -2.43% | 56,142 |
| Apr 1, 2026 | 956.00 | 987.00 | 954.00 | 987.00 | 987.00 | 2.81% | 94,847 |
| Mar 31, 2026 | 976.00 | 981.00 | 953.00 | 960.00 | 960.00 | -2.44% | 49,063 |
| Mar 30, 2026 | 990.00 | 990.00 | 968.00 | 984.00 | 984.00 | -0.51% | 50,818 |
| Mar 27, 2026 | 985.00 | 996.00 | 979.00 | 989.00 | 989.00 | -0.40% | 43,329 |
| Mar 26, 2026 | 1,009.00 | 1,009.00 | 987.00 | 993.00 | 993.00 | -0.70% | 93,815 |
| Mar 25, 2026 | 990.00 | 1,000.00 | 978.00 | 1,000.00 | 1,000.00 | 2.04% | 93,004 |
| Mar 24, 2026 | 989.00 | 997.00 | 975.00 | 980.00 | 980.00 | -1.71% | 66,000 |
| Mar 23, 2026 | 990.00 | 1,006.00 | 971.00 | 997.00 | 997.00 | -0.10% | 98,953 |
| Mar 20, 2026 | 979.00 | 1,000.00 | 969.00 | 998.00 | 998.00 | 2.36% | 88,509 |
| Mar 19, 2026 | 974.00 | 984.00 | 967.00 | 975.00 | 975.00 | 0.10% | 56,767 |
| Mar 18, 2026 | 972.00 | 992.00 | 969.00 | 974.00 | 974.00 | 0.31% | 130,829 |
| Mar 17, 2026 | 962.00 | 980.00 | 939.00 | 971.00 | 971.00 | 2.43% | 118,958 |
| Mar 16, 2026 | 947.00 | 962.00 | 947.00 | 948.00 | 948.00 | 0.11% | 52,827 |
| Mar 13, 2026 | 947.00 | 970.00 | 938.00 | 947.00 | 947.00 | - | 52,999 |
| Mar 12, 2026 | 935.00 | 948.00 | 931.00 | 947.00 | 947.00 | 0.74% | 43,466 |
| Mar 11, 2026 | 932.00 | 964.00 | 927.00 | 940.00 | 940.00 | 0.86% | 70,957 |
| Mar 10, 2026 | 958.00 | 998.00 | 917.00 | 932.00 | 932.00 | 1.64% | 43,297 |